시장 데이터를 불러오는 중
전체 종목
Amplify Seymour Cannabis ETF 과거 주가
Amplify Seymour Cannabis ETF · CNBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Seymour Cannabis ETF · CNBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,951 | ₩33,501 | ₩32,951 | ₩33,464 | +1.56% | 1.9천 |
| 2026.10.08 | ₩34,398 | ₩34,398 | ₩32,710 | ₩33,245 | -3.35% | 4.1천 |
| 2026.10.07 | ₩34,264 | ₩34,586 | ₩34,264 | ₩34,365 | +0.29% | 7.6천 |
| 2026.10.06 | ₩34,291 | ₩34,613 | ₩34,184 | ₩34,455 | +0.48% | 3.9천 |
| 2026.10.05 | ₩34,827 | ₩34,827 | ₩34,050 | ₩34,208 | -1.78% | 6.4천 |
| 2026.10.02 | ₩35,323 | ₩35,323 | ₩33,849 | ₩35,019 | -0.86% | 3.9천 |
| 2026.10.01 | ₩35,015 | ₩35,377 | ₩34,800 | ₩35,213 | +0.57% | 2.7천 |
| 2026.09.30 | ₩36,877 | ₩36,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,017 |
| -5.04% |
| 3.9만 |
| 2026.09.29 | ₩39,108 | ₩39,383 | ₩39,102 | ₩39,190 | +0.21% | 3.7천 |
|---|
| 2026.09.28 | ₩38,626 | ₩39,598 | ₩38,619 | ₩39,477 | +2.20% | 3.9천 |
|---|
| 2026.09.25 | ₩39,879 | ₩39,879 | ₩39,303 | ₩39,557 | -0.81% | 1.9천 |
|---|
| 2026.09.24 | ₩41,098 | ₩41,098 | ₩39,705 | ₩39,736 | -3.32% | 3.5천 |
|---|
| 2026.09.23 | ₩40,790 | ₩41,541 | ₩40,442 | ₩41,248 | +1.12% | 9천 |
|---|
| 2026.09.22 | ₩38,338 | ₩40,710 | ₩38,338 | ₩40,591 | +5.88% | 7.7천 |
|---|
| 2026.09.21 | ₩38,673 | ₩38,673 | ₩38,204 | ₩38,235 | -1.13% | 2.1천 |
|---|
| 2026.09.18 | ₩38,057 | ₩38,057 | ₩37,226 | ₩37,874 | -0.48% | 7.6천 |
|---|
| 2026.09.17 | ₩38,499 | ₩38,499 | ₩38,325 | ₩38,456 | -0.11% | 800 |
|---|
| 2026.09.16 | ₩38,325 | ₩38,593 | ₩38,090 | ₩38,090 | -0.61% | 3.3천 |
|---|
| 2026.09.15 | ₩38,445 | ₩38,485 | ₩37,856 | ₩38,216 | -0.60% | 3.4천 |
|---|
| 2026.09.14 | ₩36,743 | ₩38,579 | ₩36,743 | ₩38,449 | +4.64% | 1.7천 |
|---|
| 2026.09.11 | ₩38,097 | ₩38,097 | ₩37,092 | ₩37,243 | -2.24% | 1.6만 |
|---|
| 2026.09.10 | ₩39,075 | ₩39,075 | ₩37,722 | ₩37,722 | -3.46% | 700 |
|---|
| 2026.09.09 | ₩39,350 | ₩39,598 | ₩38,392 | ₩39,137 | -0.54% | 3천 |
|---|
| 2026.09.08 | ₩39,289 | ₩40,093 | ₩38,753 | ₩39,618 | +0.84% | 1.1만 |
|---|
| 2026.09.04 | ₩38,418 | ₩39,423 | ₩38,338 | ₩39,021 | +1.57% | 1.7만 |
|---|
| 2026.09.03 | ₩38,646 | ₩38,794 | ₩37,976 | ₩38,284 | -0.94% | 3.2천 |
|---|
| 2026.09.02 | ₩38,090 | ₩39,021 | ₩38,090 | ₩38,653 | +1.48% | 1.2천 |
|---|
| 2026.09.01 | ₩38,057 | ₩38,526 | ₩37,909 | ₩38,097 | +0.11% | 5.4천 |
|---|
| 2026.08.31 | ₩38,150 | ₩38,472 | ₩37,923 | ₩38,231 | +0.21% | 5.5천 |
|---|
| 2026.08.28 | ₩37,590 | ₩38,914 | ₩37,145 | ₩38,914 | +3.52% | 2.3천 |
|---|
| 2026.08.27 | ₩37,949 | ₩37,990 | ₩37,360 | ₩37,471 | -1.26% | 4.4천 |
|---|
| 2026.08.26 | ₩38,532 | ₩39,343 | ₩37,959 | ₩37,959 | -1.49% | 4.7천 |
|---|
| 2026.08.25 | ₩38,170 | ₩38,425 | ₩38,170 | ₩38,382 | +0.55% | 1.7천 |
|---|
| 2026.08.24 | ₩38,150 | ₩40,201 | ₩37,588 | ₩38,016 | -0.35% | 9.9천 |
|---|
| 2026.08.21 | ₩37,306 | ₩38,619 | ₩37,306 | ₩38,271 | +2.59% | 3.7만 |
|---|
| 2026.08.20 | ₩37,199 | ₩37,199 | ₩37,025 | ₩37,086 | -0.30% | 1.1천 |
|---|
| 2026.08.19 | ₩36,757 | ₩37,614 | ₩36,636 | ₩37,411 | +1.78% | 3.8천 |
|---|
| 2026.08.18 | ₩35,886 | ₩35,953 | ₩35,243 | ₩35,698 | -0.52% | 5천 |
|---|
| 2026.08.17 | ₩36,221 | ₩36,784 | ₩35,896 | ₩35,896 | -0.90% | 3.1천 |
|---|
| 2026.08.14 | ₩35,832 | ₩36,181 | ₩35,819 | ₩36,128 | +0.83% | 2.2천 |
|---|
| 2026.08.13 | ₩37,186 | ₩37,186 | ₩36,134 | ₩36,621 | -1.52% | 2.6천 |
|---|
| 2026.08.12 | ₩36,274 | ₩36,301 | ₩36,020 | ₩36,020 | -0.70% | 5.7천 |
|---|
| 2026.08.11 | ₩35,068 | ₩36,301 | ₩34,867 | ₩36,301 | +3.52% | 5.2천 |
|---|
| 2026.08.10 | ₩34,291 | ₩35,176 | ₩34,291 | ₩34,631 | +0.99% | 4.5천 |
|---|
| 2026.08.07 | ₩34,197 | ₩34,425 | ₩34,197 | ₩34,329 | +0.38% | 900 |
|---|
| 2026.08.06 | ₩33,326 | ₩34,106 | ₩33,058 | ₩34,106 | +2.34% | 3.1천 |
|---|
| 2026.08.05 | ₩33,769 | ₩33,769 | ₩31,966 | ₩32,201 | -4.64% | 2.4천 |
|---|
| 2026.08.04 | ₩33,876 | ₩34,554 | ₩33,876 | ₩34,444 | +1.68% | 3.7천 |
|---|
| 2026.08.03 | ₩33,246 | ₩33,728 | ₩33,246 | ₩33,349 | +0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩32,924 | ₩33,434 | ₩32,924 | ₩33,349 | +1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩32,241 | ₩33,581 | ₩31,852 | ₩33,578 | +4.15% | 1.4만 |
|---|
| 2026.07.29 | ₩32,160 | ₩32,308 | ₩31,517 | ₩31,986 | -0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,670 | ₩32,670 | ₩32,361 | ₩32,455 | -0.66% | 3천 |
|---|
| 2026.07.27 | ₩33,822 | ₩34,278 | ₩33,320 | ₩33,320 | -1.49% | 2.8천 |
|---|
| 2026.07.24 | ₩33,541 | ₩33,702 | ₩33,018 | ₩33,447 | -0.28% | 4.5천 |
|---|
| 2026.07.23 | ₩34,506 | ₩34,506 | ₩33,688 | ₩33,688 | -2.37% | 2.6천 |
|---|
| 2026.07.22 | ₩34,814 | ₩34,814 | ₩34,404 | ₩34,404 | -1.18% | 2.2천 |
|---|
| 2026.07.21 | ₩35,350 | ₩35,350 | ₩34,908 | ₩34,961 | -1.10% | 1.3천 |
|---|
| 2026.07.20 | ₩34,948 | ₩35,055 | ₩34,712 | ₩34,712 | -0.67% | 1천 |
|---|
| 2026.07.17 | ₩34,171 | ₩35,138 | ₩34,171 | ₩35,138 | +2.83% | 4.4천 |
|---|
| 2026.07.16 | ₩35,296 | ₩35,316 | ₩34,507 | ₩34,507 | -2.24% | 1.9천 |
|---|
| 2026.07.15 | ₩36,671 | ₩36,671 | ₩35,417 | ₩35,448 | -3.34% | 1.3천 |
|---|
| 2026.07.14 | ₩36,265 | ₩36,636 | ₩35,966 | ₩36,607 | +0.94% | 1.9천 |
|---|
| 2026.07.13 | ₩35,551 | ₩36,798 | ₩35,551 | ₩36,798 | +3.51% | 1.7천 |
|---|
| 2026.07.10 | ₩35,189 | ₩35,571 | ₩35,189 | ₩35,527 | +0.96% | 1.6천 |
|---|
| 2026.07.09 | ₩36,650 | ₩36,650 | ₩35,399 | ₩35,399 | -3.41% | 2.3천 |
|---|
| 2026.07.08 | ₩35,966 | ₩36,516 | ₩35,524 | ₩36,516 | +1.53% | 1.8천 |
|---|
| 2026.07.07 | ₩35,645 | ₩36,305 | ₩35,645 | ₩35,742 | +0.27% | 3.4천 |
|---|
| 2026.07.06 | ₩38,700 | ₩38,700 | ₩35,444 | ₩35,716 | -7.71% | 1.3만 |
|---|
| 2026.07.02 | ₩38,899 | ₩38,899 | ₩38,539 | ₩38,570 | -0.85% | 4.5천 |
|---|
| 2026.07.01 | ₩38,861 | ₩39,129 | ₩37,815 | ₩37,835 | -2.64% | 9천 |
|---|
| 2026.06.30 | ₩37,923 | ₩39,142 | ₩37,923 | ₩39,142 | +3.22% | 1.6천 |
|---|
| 2026.06.29 | ₩37,206 | ₩37,479 | ₩36,623 | ₩37,479 | +0.73% | 1.8천 |
|---|
| 2026.06.26 | ₩36,790 | ₩37,186 | ₩36,676 | ₩37,005 | +0.58% | 8.6천 |
|---|
| 2026.06.25 | ₩34,760 | ₩36,404 | ₩34,760 | ₩36,404 | +4.73% | 5.3천 |
|---|
| 2026.06.24 | ₩34,881 | ₩35,323 | ₩34,841 | ₩34,874 | -0.02% | 3.8천 |
|---|
| 2026.06.23 | ₩36,207 | ₩36,207 | ₩35,256 | ₩35,319 | -2.45% | 2.4천 |
|---|
| 2026.06.22 | ₩38,727 | ₩38,727 | ₩36,569 | ₩36,569 | -5.57% | 1.4만 |
|---|
| 2026.06.18 | ₩37,695 | ₩38,981 | ₩36,905 | ₩38,899 | +3.20% | 3.9천 |
|---|
| 2026.06.17 | ₩37,936 | ₩38,191 | ₩37,459 | ₩37,459 | -1.26% | 2.4천 |
|---|
| 2026.06.16 | ₩38,834 | ₩38,954 | ₩37,864 | ₩37,864 | -2.50% | 1.4천 |
|---|
| 2026.06.15 | ₩39,879 | ₩39,879 | ₩38,412 | ₩38,603 | -3.20% | 8.5천 |
|---|
| 2026.06.12 | ₩36,998 | ₩41,366 | ₩36,998 | ₩39,115 | +5.72% | 2만 |
|---|
| 2026.06.11 | ₩41,728 | ₩41,822 | ₩39,946 | ₩41,152 | -1.38% | 7.6천 |
|---|
| 2026.06.10 | ₩42,103 | ₩42,913 | ₩41,380 | ₩41,608 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩44,180 | ₩45,721 | ₩42,144 | ₩42,275 | -4.31% | 1.3만 |
|---|
| 2026.06.08 | ₩43,350 | ₩44,198 | ₩42,559 | ₩44,198 | +1.96% | 7.6천 |
|---|
| 2026.06.05 | ₩41,232 | ₩43,216 | ₩41,232 | ₩42,363 | +2.74% | 1.8만 |
|---|
| 2026.06.04 | ₩37,239 | ₩40,040 | ₩37,239 | ₩39,803 | +6.88% | 3.1천 |
|---|
| 2026.06.03 | ₩38,405 | ₩38,405 | ₩36,998 | ₩37,361 | -2.72% | 2.2천 |
|---|
| 2026.06.02 | ₩39,584 | ₩39,584 | ₩38,700 | ₩39,143 | -1.11% | 8.5천 |
|---|
| 2026.06.01 | ₩38,686 | ₩39,624 | ₩38,646 | ₩39,595 | +2.35% | 1만 |
|---|
| 2026.05.29 | ₩39,598 | ₩39,825 | ₩38,673 | ₩38,737 | -2.17% | 6.9천 |
|---|
| 2026.05.28 | ₩36,569 | ₩39,665 | ₩36,569 | ₩39,580 | +8.23% | 2.7천 |
|---|
| 2026.05.27 | ₩36,743 | ₩36,743 | ₩35,939 | ₩36,615 | -0.35% | 1.4천 |
|---|
| 2026.05.26 | ₩35,202 | ₩36,609 | ₩34,861 | ₩36,592 | +3.95% | 3.5천 |
|---|
| 2026.05.22 | ₩36,033 | ₩36,060 | ₩34,847 | ₩34,863 | -3.25% | 4.3천 |
|---|
| 2026.05.21 | ₩35,283 | ₩35,997 | ₩35,283 | ₩35,997 | +2.02% | 2.2천 |
|---|
| 2026.05.20 | ₩35,283 | ₩35,872 | ₩35,209 | ₩35,717 | +1.23% | 6.2천 |
|---|
| 2026.05.19 | ₩35,564 | ₩35,564 | ₩34,479 | ₩34,479 | -3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩34,640 | ₩36,033 | ₩34,231 | ₩36,016 | +3.97% | 2.6만 |
|---|
| 2026.05.15 | ₩37,320 | ₩37,320 | ₩34,491 | ₩34,491 | -7.58% | 25.5만 |
|---|
| 2026.05.14 | ₩37,829 | ₩38,331 | ₩37,610 | ₩37,610 | -0.58% | 8.6천 |
|---|
| 2026.05.13 | ₩37,802 | ₩38,401 | ₩37,253 | ₩37,906 | +0.28% | 3.3천 |
|---|
| 2026.05.12 | ₩38,646 | ₩38,646 | ₩37,588 | ₩37,727 | -2.38% | 2.5천 |
|---|
| 2026.05.11 | ₩38,995 | ₩39,490 | ₩38,070 | ₩39,013 | +0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩40,422 | ₩40,422 | ₩39,015 | ₩39,023 | -3.46% | 1.7천 |
|---|
| 2026.05.07 | ₩41,045 | ₩41,045 | ₩39,745 | ₩40,325 | -1.75% | 3.7천 |
|---|
| 2026.05.06 | ₩40,268 | ₩40,971 | ₩39,825 | ₩40,971 | +1.75% | 4.5천 |
|---|
| 2026.05.05 | ₩38,365 | ₩39,600 | ₩35,082 | ₩39,500 | +2.96% | 1.5만 |
|---|
| 2026.05.04 | ₩39,236 | ₩39,236 | ₩37,789 | ₩38,043 | -3.04% | 9.2천 |
|---|
| 2026.05.01 | ₩40,000 | ₩40,435 | ₩38,968 | ₩38,996 | -2.51% | 1.8만 |
|---|
| 2026.04.30 | ₩38,646 | ₩39,986 | ₩38,646 | ₩39,557 | +2.36% | 1.6만 |
|---|
| 2026.04.29 | ₩39,504 | ₩39,504 | ₩37,655 | ₩38,030 | -3.73% | 6.5천 |
|---|
| 2026.04.28 | ₩40,147 | ₩40,147 | ₩39,088 | ₩39,088 | -2.64% | 7.2천 |
|---|
| 2026.04.27 | ₩37,092 | ₩40,576 | ₩37,038 | ₩40,576 | +9.39% | 5.6천 |
|---|
| 2026.04.24 | ₩34,238 | ₩37,348 | ₩34,238 | ₩36,918 | +7.83% | 2.9만 |
|---|
| 2026.04.23 | ₩43,430 | ₩43,926 | ₩33,963 | ₩34,077 | -21.54% | 4.3만 |
|---|
| 2026.04.22 | ₩35,336 | ₩42,586 | ₩35,336 | ₩40,800 | +15.46% | 5.8만 |
|---|
| 2026.04.21 | ₩34,733 | ₩35,028 | ₩33,742 | ₩34,117 | -1.77% | 9천 |
|---|
| 2026.04.20 | ₩32,187 | ₩35,243 | ₩32,187 | ₩35,243 | +9.49% | 1.6만 |
|---|
| 2026.04.17 | ₩32,911 | ₩32,911 | ₩32,047 | ₩32,169 | -2.26% | 1.4천 |
|---|
| 2026.04.16 | ₩32,844 | ₩32,844 | ₩32,134 | ₩32,201 | -1.96% | 8.2천 |
|---|
| 2026.04.15 | ₩31,330 | ₩33,098 | ₩31,316 | ₩33,098 | +5.65% | 3.1천 |
|---|
| 2026.04.14 | ₩31,035 | ₩31,225 | ₩30,887 | ₩31,225 | +0.61% | 1.7천 |
|---|
| 2026.04.13 | ₩30,445 | ₩31,264 | ₩30,445 | ₩31,264 | +2.69% | 1.2천 |
|---|
| 2026.04.10 | ₩31,316 | ₩31,879 | ₩30,686 | ₩30,712 | -1.93% | 3.4천 |
|---|
| 2026.04.09 | ₩30,954 | ₩31,705 | ₩30,780 | ₩31,464 | +1.65% | 6.8천 |
|---|
| 2026.04.08 | ₩31,249 | ₩31,665 | ₩30,700 | ₩31,155 | -0.30% | 1만 |
|---|
| 2026.04.07 | ₩32,455 | ₩32,455 | ₩29,936 | ₩30,445 | -6.19% | 5천 |
|---|
| 2026.04.06 | ₩31,611 | ₩32,836 | ₩31,323 | ₩32,836 | +3.87% | 1.2만 |
|---|
| 2026.04.02 | ₩29,413 | ₩31,933 | ₩29,413 | ₩31,584 | +7.38% | 7.1천 |
|---|
| 2026.04.01 | ₩29,655 | ₩30,579 | ₩29,226 | ₩30,523 | +2.93% | 6.1천 |
|---|
| 2026.03.31 | ₩26,787 | ₩29,534 | ₩26,787 | ₩29,534 | +10.26% | 1.1만 |
|---|
| 2026.03.30 | ₩27,497 | ₩28,345 | ₩26,010 | ₩26,318 | -4.29% | 7.9천 |
|---|
| 2026.03.27 | ₩29,534 | ₩29,909 | ₩27,470 | ₩27,486 | -6.93% | 1.4만 |
|---|
| 2026.03.26 | ₩30,834 | ₩30,834 | ₩29,186 | ₩29,313 | -4.93% | 9.1천 |
|---|
| 2026.03.25 | ₩31,490 | ₩31,758 | ₩31,102 | ₩31,102 | -1.23% | 1.8천 |
|---|
| 2026.03.24 | ₩31,665 | ₩31,665 | ₩31,155 | ₩31,339 | -1.03% | 4.2천 |
|---|
| 2026.03.23 | ₩30,164 | ₩31,758 | ₩29,628 | ₩31,737 | +5.22% | 1.2만 |
|---|
| 2026.03.20 | ₩31,450 | ₩31,490 | ₩29,534 | ₩29,730 | -5.47% | 8천 |
|---|
| 2026.03.19 | ₩30,847 | ₩31,678 | ₩30,626 | ₩31,678 | +2.69% | 1.9만 |
|---|
| 2026.03.18 | ₩31,370 | ₩31,410 | ₩30,968 | ₩31,005 | -1.16% | 1.1만 |
|---|
| 2026.03.17 | ₩31,129 | ₩31,799 | ₩30,820 | ₩31,529 | +1.29% | 6.4천 |
|---|
| 2026.03.16 | ₩31,852 | ₩31,852 | ₩30,740 | ₩30,995 | -2.69% | 3.5천 |
|---|
| 2026.03.13 | ₩30,887 | ₩31,490 | ₩30,887 | ₩31,490 | +1.95% | 7.5천 |
|---|
| 2026.03.12 | ₩31,155 | ₩31,276 | ₩30,767 | ₩30,786 | -1.19% | 5.5천 |
|---|
| 2026.03.11 | ₩30,740 | ₩31,691 | ₩30,593 | ₩31,578 | +2.72% | 7천 |
|---|
| 2026.03.10 | ₩31,839 | ₩32,201 | ₩30,619 | ₩30,740 | -3.45% | 7.1천 |
|---|
| 2026.03.09 | ₩32,562 | ₩32,562 | ₩31,531 | ₩31,986 | -1.77% | 1만 |
|---|
| 2026.03.06 | ₩29,748 | ₩33,487 | ₩29,748 | ₩32,737 | +10.05% | 2만 |
|---|
| 2026.03.05 | ₩31,933 | ₩32,080 | ₩30,164 | ₩30,392 | -4.83% | 5.4천 |
|---|
| 2026.03.04 | ₩30,700 | ₩31,812 | ₩30,673 | ₩31,745 | +3.40% | 6.8천 |
|---|
| 2026.03.03 | ₩29,346 | ₩30,526 | ₩29,306 | ₩30,526 | +4.02% | 1.1만 |
|---|
| 2026.03.02 | ₩31,316 | ₩31,316 | ₩30,018 | ₩30,018 | -4.15% | 8.2천 |
|---|
| 2026.02.27 | ₩32,080 | ₩32,080 | ₩31,423 | ₩31,821 | -0.81% | 2.8만 |
|---|
| 2026.02.26 | ₩32,871 | ₩32,871 | ₩32,134 | ₩32,331 | -1.64% | 7.8천 |
|---|
| 2026.02.25 | ₩32,844 | ₩33,567 | ₩32,020 | ₩32,830 | -0.04% | 1만 |
|---|
| 2026.02.24 | ₩30,137 | ₩33,031 | ₩30,110 | ₩32,790 | +8.80% | 1.7만 |
|---|
| 2026.02.23 | ₩30,539 | ₩31,256 | ₩29,856 | ₩29,990 | -1.80% | 2.1만 |
|---|
| 2026.02.20 | ₩33,366 | ₩33,366 | ₩30,083 | ₩30,204 | -9.48% | 34.9만 |
|---|
| 2026.02.19 | ₩30,820 | ₩33,956 | ₩30,646 | ₩33,755 | +9.52% | 1.7만 |
|---|
| 2026.02.18 | ₩31,464 | ₩31,745 | ₩30,913 | ₩30,913 | -1.75% | 5.4천 |
|---|
| 2026.02.17 | ₩31,504 | ₩31,705 | ₩31,182 | ₩31,437 | -0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩31,249 | ₩31,986 | ₩31,249 | ₩31,805 | +1.78% | 1.1만 |
|---|
| 2026.02.12 | ₩32,589 | ₩32,696 | ₩31,209 | ₩31,209 | -4.24% | 8.8천 |
|---|
| 2026.02.11 | ₩33,299 | ₩33,460 | ₩32,442 | ₩32,458 | -2.53% | 1.2만 |
|---|
| 2026.02.10 | ₩34,157 | ₩34,707 | ₩33,377 | ₩33,377 | -2.28% | 8.4천 |
|---|
| 2026.02.09 | ₩34,063 | ₩34,372 | ₩33,460 | ₩34,037 | -0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩33,098 | ₩34,171 | ₩33,098 | ₩34,050 | +2.87% | 7.4천 |
|---|
| 2026.02.05 | ₩34,827 | ₩34,827 | ₩32,442 | ₩32,536 | -6.58% | 2.6만 |
|---|
| 2026.02.04 | ₩34,090 | ₩34,948 | ₩32,723 | ₩34,948 | +2.52% | 1.6만 |
|---|
| 2026.02.03 | ₩33,313 | ₩33,983 | ₩32,556 | ₩33,983 | +2.01% | 1.8만 |
|---|
| 2026.02.02 | ₩32,964 | ₩33,326 | ₩32,603 | ₩33,326 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩33,393 | ₩34,398 | ₩33,098 | ₩33,179 | -0.64% | 2.9만 |
|---|
| 2026.01.29 | ₩34,479 | ₩34,479 | ₩32,428 | ₩33,326 | -3.34% | 1.7만 |
|---|
| 2026.01.28 | ₩35,819 | ₩36,435 | ₩34,613 | ₩34,613 | -3.37% | 2.7만 |
|---|
| 2026.01.27 | ₩37,253 | ₩37,253 | ₩35,578 | ₩35,578 | -4.50% | 2.2만 |
|---|
| 2026.01.26 | ₩38,753 | ₩38,753 | ₩36,958 | ₩36,958 | -4.63% | 1만 |
|---|
| 2026.01.23 | ₩37,708 | ₩38,727 | ₩37,655 | ₩38,727 | +2.70% | 1.2만 |
|---|
| 2026.01.22 | ₩37,119 | ₩38,191 | ₩37,065 | ₩37,963 | +2.27% | 1.5만 |
|---|
| 2026.01.21 | ₩36,784 | ₩37,641 | ₩36,423 | ₩36,877 | +0.26% | 3.3만 |
|---|
| 2026.01.20 | ₩37,802 | ₩37,835 | ₩36,717 | ₩36,770 | -2.73% | 2.1만 |
|---|
| 2026.01.16 | ₩39,946 | ₩39,946 | ₩38,325 | ₩38,606 | -3.35% | 1.5만 |
|---|
| 2026.01.15 | ₩40,093 | ₩40,656 | ₩39,477 | ₩39,598 | -1.24% | 2.7만 |
|---|
| 2026.01.14 | ₩39,008 | ₩39,986 | ₩38,740 | ₩39,986 | +2.51% | 1.9만 |
|---|
| 2026.01.13 | ₩40,603 | ₩40,683 | ₩39,088 | ₩39,209 | -3.43% | 1.8만 |
|---|
| 2026.01.12 | ₩38,231 | ₩41,058 | ₩37,936 | ₩40,696 | +6.45% | 3.4만 |
|---|
| 2026.01.09 | ₩38,874 | ₩38,941 | ₩37,668 | ₩38,405 | -1.21% | 2.2만 |
|---|
| 2026.01.08 | ₩37,373 | ₩38,834 | ₩37,200 | ₩38,713 | +3.59% | 4만 |
|---|
| 2026.01.07 | ₩36,810 | ₩37,889 | ₩36,810 | ₩37,507 | +1.89% | 3.9만 |
|---|
| 2026.01.06 | ₩37,387 | ₩37,427 | ₩36,542 | ₩36,944 | -1.18% | 3.1만 |
|---|
| 2026.01.05 | ₩38,941 | ₩39,008 | ₩37,025 | ₩37,333 | -4.13% | 6.6만 |
|---|
| 2026.01.02 | ₩38,003 | ₩39,249 | ₩38,003 | ₩38,794 | +2.08% | 4.1만 |
|---|
| 2025.12.31 | ₩38,030 | ₩39,383 | ₩37,494 | ₩38,016 | -0.04% | 7.8만 |
|---|
| 2025.12.30 | ₩36,475 | ₩39,356 | ₩36,475 | ₩38,003 | +4.19% | 15.5만 |
|---|
| 2025.12.29 | ₩38,083 | ₩38,418 | ₩36,462 | ₩36,489 | -4.19% | 7만 |
|---|
| 2025.12.26 | ₩38,619 | ₩39,162 | ₩38,351 | ₩38,700 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩38,298 | ₩38,773 | ₩38,057 | ₩38,579 | +0.73% | 3.7만 |
|---|
| 2025.12.23 | ₩37,011 | ₩39,196 | ₩35,350 | ₩38,418 | +3.80% | 10만 |
|---|
| 2025.12.22 | ₩40,710 | ₩40,804 | ₩36,851 | ₩36,904 | -9.35% | 8.5만 |
|---|
| 2025.12.19 | ₩42,680 | ₩44,276 | ₩40,201 | ₩40,549 | -4.99% | 12만 |
|---|
| 2025.12.18 | ₩57,822 | ₩58,880 | ₩40,201 | ₩40,214 | -30.45% | 31.5만 |
|---|
| 2025.12.17 | ₩54,807 | ₩55,946 | ₩52,948 | ₩53,989 | -1.49% | 12.6만 |
|---|
| 2025.12.16 | ₩44,489 | ₩52,850 | ₩43,832 | ₩51,551 | +15.87% | 15.1만 |
|---|
| 2025.12.15 | ₩51,028 | ₩51,028 | ₩43,015 | ₩43,551 | -14.65% | 22.6만 |
|---|
| 2025.12.12 | ₩37,856 | ₩47,249 | ₩37,052 | ₩46,659 | +23.26% | 25.5만 |
|---|
| 2025.12.11 | ₩29,360 | ₩30,311 | ₩29,293 | ₩30,187 | +2.82% | 1만 |
|---|
| 2025.12.10 | ₩30,177 | ₩30,177 | ₩29,400 | ₩29,561 | -2.04% | 7.1천 |
|---|
| 2025.12.09 | ₩29,199 | ₩30,311 | ₩29,199 | ₩30,204 | +3.44% | 1.8만 |
|---|
| 2025.12.08 | ₩31,048 | ₩31,088 | ₩28,730 | ₩29,306 | -5.61% | 4천 |
|---|
| 2025.12.05 | ₩31,598 | ₩31,986 | ₩30,894 | ₩30,894 | -2.23% | 5.9천 |
|---|
| 2025.12.04 | ₩30,070 | ₩31,571 | ₩29,707 | ₩31,521 | +4.83% | 6.6천 |
|---|
| 2025.12.03 | ₩29,815 | ₩30,820 | ₩29,521 | ₩30,083 | +0.90% | 9천 |
|---|
| 2025.12.02 | ₩31,021 | ₩31,149 | ₩29,716 | ₩29,765 | -4.05% | 6.8천 |
|---|
| 2025.12.01 | ₩27,939 | ₩30,590 | ₩27,939 | ₩30,590 | +9.49% | 4.8천 |
|---|
| 2025.11.28 | ₩28,207 | ₩28,408 | ₩28,111 | ₩28,111 | -0.34% | 1.1천 |
|---|
| 2025.11.26 | ₩27,638 | ₩28,033 | ₩27,638 | ₩27,998 | +1.30% | 4.7천 |
|---|
| 2025.11.25 | ₩27,980 | ₩27,980 | ₩26,814 | ₩27,265 | -2.55% | 1.7만 |
|---|
| 2025.11.24 | ₩28,154 | ₩29,400 | ₩27,243 | ₩28,024 | -0.46% | 2.7천 |
|---|
| 2025.11.21 | ₩25,005 | ₩27,819 | ₩25,005 | ₩27,725 | +10.88% | 10.9만 |
|---|
| 2025.11.20 | ₩25,219 | ₩25,648 | ₩24,817 | ₩25,077 | -0.56% | 2.3천 |
|---|
| 2025.11.19 | ₩26,037 | ₩26,700 | ₩24,697 | ₩24,762 | -4.89% | 1.1만 |
|---|
| 2025.11.18 | ₩26,130 | ₩26,552 | ₩25,635 | ₩25,889 | -0.92% | 5.4천 |
|---|
| 2025.11.17 | ₩27,886 | ₩28,703 | ₩26,800 | ₩26,940 | -3.39% | 1만 |
|---|
| 2025.11.14 | ₩32,187 | ₩32,187 | ₩26,814 | ₩27,671 | -14.03% | 1.1만 |
|---|
| 2025.11.13 | ₩34,611 | ₩34,611 | ₩32,777 | ₩32,927 | -4.87% | 9.5천 |
|---|
| 2025.11.12 | ₩36,127 | ₩36,127 | ₩35,109 | ₩35,197 | -2.57% | 5.4천 |
|---|
| 2025.11.11 | ₩37,882 | ₩38,124 | ₩36,140 | ₩36,167 | -4.53% | 5천 |
|---|
| 2025.11.10 | ₩34,774 | ₩37,861 | ₩34,774 | ₩37,861 | +8.88% | 1.2만 |
|---|
| 2025.11.07 | ₩32,268 | ₩34,255 | ₩31,752 | ₩34,255 | +6.16% | 4.5천 |
|---|
| 2025.11.06 | ₩34,439 | ₩34,439 | ₩32,150 | ₩32,174 | -6.58% | 1.3만 |
|---|
| 2025.11.05 | ₩35,397 | ₩35,397 | ₩34,425 | ₩35,131 | -0.75% | 3.7천 |
|---|
| 2025.11.04 | ₩35,229 | ₩35,323 | ₩34,365 | ₩34,365 | -2.45% | 6.2천 |
|---|
| 2025.11.03 | ₩36,341 | ₩36,877 | ₩35,590 | ₩35,590 | -2.07% | 1.4만 |
|---|
| 2025.10.31 | ₩35,832 | ₩36,561 | ₩35,269 | ₩36,561 | +2.03% | 5.7천 |
|---|
| 2025.10.30 | ₩36,864 | ₩36,864 | ₩35,068 | ₩35,501 | -3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩36,221 | ₩37,547 | ₩35,859 | ₩37,082 | +2.38% | 1.4만 |
|---|
| 2025.10.28 | ₩37,574 | ₩37,896 | ₩36,261 | ₩36,352 | -3.25% | 7.1천 |
|---|
| 2025.10.27 | ₩38,981 | ₩38,981 | ₩37,925 | ₩38,073 | -2.33% | 1.4만 |
|---|
| 2025.10.24 | ₩38,847 | ₩39,477 | ₩38,191 | ₩39,332 | +1.25% | 1.5만 |
|---|
| 2025.10.23 | ₩36,998 | ₩39,933 | ₩36,784 | ₩38,755 | +4.75% | 2.6만 |
|---|
| 2025.10.22 | ₩38,365 | ₩38,365 | ₩35,725 | ₩36,998 | -3.56% | 2.9만 |
|---|
| 2025.10.21 | ₩40,268 | ₩40,268 | ₩38,422 | ₩38,422 | -4.58% | 3.4천 |
|---|
| 2025.10.20 | ₩40,113 | ₩40,509 | ₩39,837 | ₩40,392 | +0.69% | 8.6천 |
|---|
| 2025.10.17 | ₩40,214 | ₩40,509 | ₩39,249 | ₩39,342 | -2.17% | 9.5천 |
|---|
| 2025.10.16 | ₩44,435 | ₩45,180 | ₩41,333 | ₩41,396 | -6.84% | 4.7천 |
|---|
| 2025.10.15 | ₩42,090 | ₩46,164 | ₩40,790 | ₩43,498 | +3.35% | 5.8천 |
|---|
| 2025.10.14 | ₩41,541 | ₩42,278 | ₩41,514 | ₩41,664 | +0.30% | 2.9만 |
|---|
| 2025.10.13 | ₩40,616 | ₩42,425 | ₩40,174 | ₩42,288 | +4.12% | 4.2천 |
|---|
| 2025.10.10 | ₩44,033 | ₩44,033 | ₩40,000 | ₩40,000 | -9.16% | 7.8천 |
|---|